China Electronics Corporation Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.740	0.740	0.720	0.720	0.567	716,000
2022-11-21	0.740	0.750	0.740	0.740	0.583	218,000
2022-11-18	0.770	0.770	0.740	0.740	0.583	528,000
2022-11-17	0.720	0.750	0.710	0.750	0.591	1,702,000
2022-11-16	0.750	0.750	0.730	0.730	0.575	580,500
2022-11-15	0.690	0.750	0.690	0.740	0.583	3,390,000
2022-11-14	0.680	0.690	0.680	0.690	0.544	599,200
2022-11-11	0.690	0.700	0.670	0.680	0.536	800,000
2022-11-10	0.670	0.670	0.650	0.660	0.520	64,000
2022-11-09	0.680	0.680	0.670	0.670	0.528	418,250
2022-11-08	0.680	0.690	0.670	0.680	0.536	278,000
2022-11-07	0.650	0.690	0.650	0.670	0.528	746,000
2022-11-04	0.640	0.670	0.640	0.650	0.512	406,250
2022-11-03	0.670	0.670	0.630	0.640	0.504	348,000
2022-11-02	0.640	0.670	0.630	0.670	0.528	130,000
2022-11-01	0.620	0.650	0.620	0.630	0.497	210,000
2022-10-31	0.630	0.630	0.620	0.620	0.489	314,000
2022-10-28	0.660	0.660	0.620	0.630	0.497	876,000
2022-10-27	0.640	0.680	0.640	0.660	0.520	574,000
2022-10-26	0.630	0.650	0.620	0.620	0.489	546,000
2022-10-25	0.620	0.640	0.600	0.620	0.489	886,000
2022-10-24	0.650	0.670	0.630	0.640	0.504	438,000
2022-10-21	0.680	0.680	0.660	0.670	0.528	186,000
2022-10-20	0.630	0.690	0.630	0.690	0.544	1,148,000
2022-10-19	0.620	0.650	0.610	0.630	0.497	1,071,000
2022-10-18	0.630	0.650	0.610	0.620	0.489	2,488,000
2022-10-17	0.610	0.610	0.600	0.610	0.481	392,000
2022-10-14	0.610	0.620	0.610	0.610	0.481	368,000
2022-10-13	0.600	0.620	0.600	0.600	0.473	766,000
2022-10-12	0.610	0.630	0.600	0.600	0.473	614,000
2022-10-11	0.630	0.640	0.630	0.630	0.497	216,000
2022-10-10	0.630	0.640	0.610	0.630	0.497	654,000
2022-10-07	0.640	0.660	0.640	0.660	0.520	22,000
2022-10-06	0.650	0.670	0.650	0.670	0.528	226,300
2022-10-05	0.620	0.660	0.620	0.650	0.512	496,000
2022-10-03	0.620	0.630	0.620	0.620	0.489	350,000
2022-09-30	0.610	0.620	0.600	0.620	0.489	436,000
2022-09-29	0.630	0.630	0.590	0.610	0.481	2,096,000
2022-09-28	0.710	0.710	0.600	0.610	0.481	3,924,000
2022-09-27	0.690	0.710	0.680	0.680	0.536	492,000
2022-09-26	0.720	0.720	0.690	0.690	0.544	252,000
2022-09-23	0.730	0.730	0.700	0.720	0.567	720,000
2022-09-22	0.730	0.740	0.720	0.730	0.575	806,000
2022-09-21	0.750	0.750	0.730	0.740	0.583	142,000
2022-09-20	0.750	0.770	0.750	0.750	0.591	114,000
2022-09-19	0.790	0.790	0.750	0.750	0.591	550,000
2022-09-16	0.770	0.800	0.770	0.780	0.615	842,000
2022-09-15	0.800	0.800	0.780	0.780	0.615	1,100,000
2022-09-14	0.790	0.820	0.780	0.800	0.631	526,000
2022-09-13	0.810	0.810	0.790	0.810	0.638	838,000
2022-09-09	0.800	0.830	0.800	0.800	0.631	1,102,000
2022-09-08	0.760	0.800	0.760	0.780	0.615	1,656,000
2022-09-07	0.760	0.770	0.740	0.760	0.599	192,000
2022-09-06	0.740	0.760	0.740	0.740	0.583	280,000
2022-09-05	0.780	0.780	0.740	0.740	0.583	1,044,000
2022-09-02	0.750	0.790	0.740	0.760	0.599	1,004,062
2022-09-01	0.810	0.810	0.760	0.760	0.599	1,098,000
2022-08-31	0.820	0.840	0.790	0.790	0.623	4,284,000
2022-08-30	0.780	0.790	0.770	0.790	0.623	736,000
2022-08-29	0.780	0.790	0.770	0.770	0.607	258,000

← NewerPage 17 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.0360 HKD
2025-07-14	0.0900 HKD
2024-07-15	0.1050 HKD
2023-07-10	0.0800 HKD
2022-07-11	0.0190 HKD
2020-07-13	0.0230 HKD
2019-07-08	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.